Indicators

Altria Group (NY: MO )

44.71 +0.42 (+0.95%)

Official Closing Price Updated: 4:10 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2000	8.544	8.705	8.544	8.599	31,762,312	+0.06(+0.65%)
Feb 28, 2000	8.437	8.650	8.437	8.544	25,562,938	+0.19(+2.24%)
Feb 25, 2000	8.569	8.599	8.356	8.356	26,956,700	-0.19(-2.19%)
Feb 24, 2000	8.731	8.756	8.411	8.544	28,415,266	-0.11(-1.23%)
Feb 23, 2000	9.050	9.238	8.599	8.650	34,752,232	-0.24(-2.68%)
Feb 22, 2000	8.492	9.025	8.463	8.888	39,948,080	+0.53(+6.37%)
Feb 18, 2000	8.305	8.463	8.250	8.356	26,114,948	+0.05(+0.62%)
Feb 17, 2000	8.463	8.518	8.224	8.305	37,709,748	+0.21(+2.63%)
Feb 16, 2000	8.118	8.199	8.011	8.092	32,415,050	-0.05(-0.63%)
Feb 15, 2000	8.118	8.143	7.960	8.143	35,742,140	+0.08(+0.95%)
Feb 14, 2000	8.224	8.279	7.986	8.067	49,602,976	-0.05(-0.63%)
Feb 11, 2000	8.492	8.569	8.118	8.118	36,085,180	-0.34(-4.08%)
Feb 10, 2000	8.518	8.650	8.437	8.463	35,818,448	+0.11(+1.27%)
Feb 09, 2000	8.279	8.518	8.279	8.356	43,147,908	+0.05(+0.62%)
Feb 08, 2000	8.624	8.650	8.143	8.305	62,586,604	-0.45(-5.16%)
Feb 07, 2000	8.888	8.918	8.676	8.756	29,945,680	-0.03(-0.29%)
Feb 04, 2000	8.995	8.995	8.676	8.782	39,161,036	-0.16(-1.81%)
Feb 03, 2000	8.918	9.131	8.888	8.944	47,013,152	+0.16(+1.84%)
Feb 02, 2000	8.918	8.991	8.756	8.782	32,719,114	-0.16(-1.81%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.